Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 1.430 | 1.430 | 1.320 | 1.380 | 64,794 | +0.00(+0.00%) |
Apr 27, 2018 | 1.395 | 1.410 | 1.380 | 1.380 | 48,325 | -0.02(-1.64%) |
Apr 26, 2018 | 1.410 | 1.410 | 1.400 | 1.403 | 46,790 | -0.01(-0.50%) |
Apr 25, 2018 | 1.323 | 1.401 | 1.300 | 1.410 | 43,798 | +0.07(+5.22%) |
Apr 24, 2018 | 1.420 | 1.475 | 1.330 | 1.340 | 134,131 | -0.10(-6.94%) |
Apr 23, 2018 | 1.505 | 1.549 | 1.414 | 1.440 | 34,714 | -0.07(-4.64%) |
Apr 20, 2018 | 1.500 | 1.511 | 1.450 | 1.510 | 112,975 | +0.01(+0.67%) |
Apr 19, 2018 | 1.394 | 1.500 | 1.390 | 1.500 | 19,123 | +0.11(+7.91%) |
Apr 18, 2018 | 1.420 | 1.420 | 1.389 | 1.390 | 33,851 | -0.04(-2.79%) |
Apr 17, 2018 | 1.436 | 1.440 | 1.410 | 1.430 | 109,755 | +0.00(+0.06%) |
Apr 16, 2018 | 1.420 | 1.450 | 1.405 | 1.429 | 52,401 | +0.01(+1.00%) |
Apr 13, 2018 | 1.428 | 1.439 | 1.414 | 1.415 | 53,205 | +0.01(+0.56%) |
Apr 12, 2018 | 1.464 | 1.476 | 1.403 | 1.407 | 60,388 | -0.01(-0.91%) |
Apr 11, 2018 | 1.376 | 1.493 | 1.376 | 1.420 | 68,688 | +0.04(+2.90%) |
Apr 10, 2018 | 1.480 | 1.500 | 1.380 | 1.380 | 42,495 | -0.10(-6.91%) |
Apr 09, 2018 | 1.320 | 1.482 | 1.297 | 1.482 | 226,969 | +0.19(+14.45%) |
Apr 06, 2018 | 1.242 | 1.320 | 1.242 | 1.295 | 193,310 | +0.06(+4.46%) |
Apr 05, 2018 | 1.200 | 1.240 | 1.130 | 1.240 | 208,634 | +0.07(+5.97%) |
Apr 04, 2018 | 1.140 | 1.210 | 1.110 | 1.170 | 246,668 | +0.05(+4.46%) |
Apr 03, 2018 | 1.062 | 1.130 | 1.050 | 1.120 | 467,410 | +0.10(+9.27%) |
Apr 02, 2018 | 1.109 | 1.109 | 0.9950 | 1.025 | 90,932 | -0.03(-2.43%) |
Mar 29, 2018 | 1.050 | 1.050 | 1.050 | 0 | +0.05(+5.05%) | |
Mar 28, 2018 | 1.020 | 1.020 | 0.9700 | 1.000 | 277,829 | -0.02(-1.95%) |
Mar 27, 2018 | 1.010 | 1.020 | 1.006 | 1.020 | 24,400 | -0.00(-0.40%) |
Mar 26, 2018 | 1.020 | 1.030 | 1.010 | 1.024 | 18,450 | -0.01(-0.58%) |
Mar 23, 2018 | 1.040 | 1.052 | 1.007 | 1.030 | 49,649 | +0.01(+0.98%) |
Mar 22, 2018 | 1.030 | 1.041 | 0.9800 | 1.020 | 30,300 | -0.01(-0.97%) |
Mar 21, 2018 | 1.080 | 1.080 | 1.024 | 1.030 | 24,905 | -0.00(-0.45%) |
Mar 20, 2018 | 1.042 | 1.043 | 1.020 | 1.035 | 20,300 | +0.00(+0.46%) |
Mar 19, 2018 | 1.040 | 1.040 | 0.9800 | 1.030 | 28,000 | -0.00(-0.42%) |
Mar 16, 2018 | 1.050 | 1.050 | 1.020 | 1.034 | 5,125 | -0.02(-1.80%) |
Mar 15, 2018 | 1.050 | 1.053 | 1.020 | 1.053 | 53,600 | +0.01(+0.73%) |
Mar 14, 2018 | 1.050 | 1.060 | 1.040 | 1.046 | 7,226 | +0.01(+0.54%) |
Mar 13, 2018 | 1.001 | 1.056 | 1.001 | 1.040 | 23,100 | -0.02(-1.89%) |
Mar 12, 2018 | 1.056 | 1.060 | 1.040 | 1.060 | 10,600 | -0.00(-0.01%) |
Mar 09, 2018 | 1.040 | 1.070 | 1.040 | 1.060 | 6,485 | +0.04(+4.31%) |
Mar 08, 2018 | 1.080 | 1.080 | 1.001 | 1.016 | 34,260 | -0.03(-3.06%) |
Mar 07, 2018 | 1.050 | 1.053 | 1.010 | 1.048 | 31,710 | -0.01(-1.09%) |
Mar 06, 2018 | 0.9800 | 1.060 | 0.9800 | 1.060 | 61,650 | +0.10(+10.41%) |
Mar 05, 2018 | 0.8900 | 1.018 | 0.8900 | 0.9600 | 22,243 | +0.08(+9.30%) |
Mar 02, 2018 | 0.8595 | 0.8806 | 0.8594 | 0.8783 | 28,784 | +0.02(+2.02%) |
Mar 01, 2018 | 0.8950 | 0.9009 | 0.8350 | 0.8609 | 95,933 | -0.04(-4.34%) |
Feb 28, 2018 | 0.9585 | 0.9589 | 0.9000 | 0.9000 | 76,350 | -0.07(-7.69%) |
Feb 27, 2018 | 0.9800 | 0.9860 | 0.9664 | 0.9750 | 298,750 | -0.01(-1.22%) |
Feb 26, 2018 | 1.020 | 1.020 | 0.9800 | 0.9870 | 41,905 | -0.01(-1.10%) |
Feb 23, 2018 | 0.9935 | 0.9995 | 0.9820 | 0.9980 | 21,550 | +0.01(+1.13%) |
Feb 22, 2018 | 0.9800 | 0.9874 | 0.9731 | 0.9868 | 8,945 | +0.01(+1.24%) |
Feb 21, 2018 | 0.9800 | 1.007 | 0.9747 | 0.9747 | 28,440 | -0.00(-0.03%) |
Feb 20, 2018 | 0.9300 | 0.9868 | 0.9300 | 0.9750 | 28,273 | +0.03(+3.09%) |
Feb 16, 2018 | 0.9458 | 0.9458 | 0.9458 | 0 | -0.01(-1.48%) | |
Feb 15, 2018 | 0.9880 | 0.9960 | 0.9460 | 0.9600 | 551,893 | -0.00(-0.50%) |
Feb 14, 2018 | 0.9508 | 0.9700 | 0.9400 | 0.9648 | 234,685 | +0.04(+3.80%) |
Feb 13, 2018 | 0.9700 | 0.9700 | 0.9295 | 0.9295 | 141,820 | -0.02(-2.16%) |
Feb 12, 2018 | 0.9560 | 0.9659 | 0.9400 | 0.9500 | 43,951 | +0.00(+0.31%) |
Feb 09, 2018 | 0.9087 | 0.9471 | 0.8800 | 0.9471 | 79,117 | +0.04(+4.78%) |
Feb 08, 2018 | 0.9177 | 0.9269 | 0.8874 | 0.9039 | 65,200 | -0.02(-2.58%) |
Feb 07, 2018 | 0.9360 | 0.9057 | 0.9279 | 29,990 | +0.03(+3.11%) | |
Feb 06, 2018 | 0.8700 | 0.9103 | 0.8597 | 0.8999 | 273,654 | +0.04(+4.62%) |
Feb 05, 2018 | 0.9200 | 0.9200 | 0.8600 | 0.8602 | 204,725 | -0.08(-8.40%) |
Feb 02, 2018 | 0.9800 | 0.9800 | 0.9255 | 0.9391 | 57,806 | -0.06(-6.09%) |